Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

St. Jude Medical (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 59.21 59.24 58.39 58.42 834,002 -0.61(-1.03%)
Nov 27, 2013 57.96 59.29 57.96 59.03 1,359,509 +1.02(+1.76%)
Nov 26, 2013 58.43 58.58 57.99 58.01 1,494,134 -0.42(-0.72%)
Nov 25, 2013 58.22 58.85 58.06 58.43 1,480,855 +0.37(+0.64%)
Nov 22, 2013 57.77 58.20 57.40 58.06 1,210,829 +0.12(+0.21%)
Nov 21, 2013 57.00 58.05 56.98 57.94 1,668,052 +1.14(+2.01%)
Nov 20, 2013 57.00 57.45 56.61 56.80 1,104,523 -0.13(-0.23%)
Nov 19, 2013 56.81 57.26 56.39 56.93 1,378,702 +0.12(+0.21%)
Nov 18, 2013 57.63 57.67 56.54 56.81 1,161,297 -0.56(-0.98%)
Nov 15, 2013 57.41 57.68 57.27 57.37 1,724,302 -0.15(-0.26%)
Nov 14, 2013 57.75 57.84 57.18 57.52 1,403,055 -0.14(-0.24%)
Nov 13, 2013 56.75 57.66 56.54 57.66 1,350,878 +0.83(+1.46%)
Nov 12, 2013 56.92 56.92 56.31 56.83 1,414,896 -0.17(-0.30%)
Nov 11, 2013 57.14 57.38 56.90 57.00 597,596 +0.01(+0.02%)
Nov 08, 2013 56.36 57.00 56.02 56.99 1,599,181 +0.77(+1.37%)
Nov 07, 2013 57.01 57.18 56.14 56.22 2,252,294 -0.56(-0.99%)
Nov 06, 2013 57.62 57.72 56.60 56.78 2,046,313 -0.75(-1.30%)
Nov 05, 2013 58.26 58.26 56.95 57.53 3,107,980 -1.36(-2.31%)
Nov 04, 2013 58.14 58.99 58.01 58.89 1,587,746 +0.75(+1.29%)
Nov 01, 2013 57.40 58.27 57.29 58.14 1,858,319 +0.75(+1.31%)
Oct 31, 2013 57.86 58.18 57.36 57.39 1,885,396 -0.43(-0.74%)
Oct 30, 2013 58.40 58.51 57.66 57.82 1,875,983 -0.53(-0.91%)
Oct 29, 2013 57.68 58.39 57.54 58.35 1,883,812 +0.72(+1.25%)
Oct 28, 2013 57.15 57.91 56.87 57.63 2,223,967 +0.36(+0.63%)
Oct 25, 2013 56.65 57.36 56.54 57.27 1,914,204 +0.78(+1.38%)
Oct 24, 2013 56.55 56.72 56.15 56.49 1,435,310 -0.23(-0.41%)
Oct 23, 2013 56.10 56.83 55.73 56.72 1,617,047 +0.48(+0.85%)
Oct 22, 2013 56.70 56.93 56.05 56.24 2,518,634 -0.30(-0.53%)
Oct 21, 2013 56.86 56.87 56.09 56.54 1,394,327 -0.30(-0.53%)
Oct 18, 2013 56.26 56.85 56.11 56.84 3,219,945 +0.19(+0.34%)
Oct 17, 2013 55.96 56.85 55.88 56.65 2,379,658 +0.61(+1.09%)
Oct 16, 2013 53.72 56.08 53.51 56.04 3,642,790 +0.66(+1.19%)
Oct 15, 2013 56.06 56.06 55.29 55.38 2,664,125 -0.65(-1.16%)
Oct 14, 2013 55.63 56.25 55.43 56.03 2,140,731 +0.87(+1.58%)
Oct 11, 2013 54.70 55.36 54.54 55.16 1,907,610 +0.52(+0.95%)
Oct 10, 2013 55.45 55.58 53.97 54.64 3,417,498 -0.92(-1.66%)
Oct 09, 2013 54.67 56.21 54.55 55.56 5,478,575 +0.98(+1.80%)
Oct 08, 2013 55.86 56.05 54.58 54.58 1,866,315 -1.30(-2.33%)
Oct 07, 2013 55.75 56.56 55.66 55.88 2,301,370 -0.35(-0.62%)
Oct 04, 2013 55.50 57.17 55.25 56.23 6,627,617 +1.44(+2.63%)
Oct 03, 2013 54.72 55.00 53.94 54.79 2,306,347 -0.04(-0.07%)
Oct 02, 2013 54.44 54.86 54.04 54.83 1,813,323 +0.37(+0.68%)
Oct 01, 2013 53.62 54.50 53.48 54.46 1,657,413 +0.82(+1.53%)
Sep 30, 2013 52.16 53.80 51.79 53.64 2,145,770 +1.25(+2.39%)
Sep 27, 2013 52.57 52.78 52.09 52.39 1,528,126 -0.42(-0.80%)
Sep 26, 2013 52.72 53.00 52.57 52.81 968,755 +0.06(+0.11%)
Sep 25, 2013 53.49 53.47 52.74 52.75 1,127,298 -0.72(-1.35%)
Sep 24, 2013 53.63 53.84 53.12 53.47 1,268,486 -0.15(-0.28%)
Sep 23, 2013 53.64 53.79 53.26 53.62 728,627 -0.05(-0.09%)
Sep 20, 2013 53.89 54.14 53.58 53.67 2,078,291 -0.22(-0.41%)
Sep 19, 2013 53.99 54.36 53.83 53.89 973,693 -0.14(-0.26%)
Sep 18, 2013 53.69 54.15 53.36 54.03 1,123,471 +0.22(+0.41%)
Sep 17, 2013 53.02 53.90 53.02 53.81 1,141,521 +0.74(+1.39%)
Sep 16, 2013 53.43 53.49 52.99 53.07 1,266,539 +0.25(+0.47%)
Sep 13, 2013 53.09 53.24 52.69 52.82 908,503 -0.27(-0.51%)
Sep 12, 2013 53.02 53.35 52.83 53.09 1,395,569 +0.09(+0.17%)
Sep 11, 2013 53.41 53.77 51.85 53.00 3,984,126 -0.41(-0.77%)
Sep 10, 2013 52.87 53.48 52.84 53.41 1,123,225 +0.92(+1.75%)
Sep 09, 2013 52.57 52.75 52.13 52.49 1,161,870 -0.03(-0.06%)
Sep 06, 2013 51.27 53.11 51.27 52.52 3,155,347 +1.56(+3.06%)
Sep 05, 2013 50.98 51.53 50.93 50.96 1,119,060 -0.04(-0.08%)
Sep 04, 2013 50.40 51.06 50.40 51.00 1,529,027 +0.72(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.